1.11
price down icon4.31%   -0.05
after-market After Hours: 1.11
loading

Guardforce Ai Co Ltd Stock (GFAI) Price History

The historical daily chart and data for Guardforce Ai Co Ltd stock (GFAI), show that the latest closing stock price as of August 01, 2025, is $1.11.
  • Guardforce Ai Co Ltd all-time high stock price is $101.20, occurred on November 04, 2021.
  • The lowest Guardforce Ai Co Ltd stock price recorded was $0.76 on April 07, 2025. Since then, Guardforce Ai Co Ltd's stock price has risen over 46.05% to $1.11 now.
  • The 52-week high stock price for GFAI is $3.88, representing a 249.55% increase from the current share price, occurred on January 06, 2025.
  • The 52-week low stock price for GFAI is $0.76, indicating a -31.53% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Guardforce Ai Co Ltd (GFAI) stock in the beginning of 2024 was $46.40. The stock closed the year at $5.072, a loss of over -89.07% for the year.
The table below shows more information about GFAI historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $1.15 $1.08 $0.07 359,858.0 -4.31%
Jul 31, 2025 $1.22 $1.13 $0.09 309,132.0 +0.87%
Jul 30, 2025 $1.25 $1.14 $0.115 359,797.0 -4.96%
Jul 29, 2025 $1.30 $1.18 $0.12 486,331.0 -6.20%
Jul 28, 2025 $1.36 $1.28 $0.0799 471,925.0 -2.27%
Jul 25, 2025 $1.39 $1.30 $0.0879 470,669.0 -3.65%
Jul 24, 2025 $1.48 $1.36 $0.1193 509,520.0 -3.52%
Jul 23, 2025 $1.43 $1.38 $0.0435 160,824.0 +3.65%
Jul 22, 2025 $1.38 $1.26 $0.115 409,710.0 +4.58%
Jul 21, 2025 $1.49 $1.31 $0.18 1,221,077.0 -7.09%
Jul 18, 2025 $1.50 $1.36 $0.14 1,614,268.0 +0.00%
Jul 17, 2025 $1.43 $1.21 $0.22 2,319,121.0 +15.57%
Jul 16, 2025 $1.22 $1.17 $0.0489 294,183.0 +0.83%
Jul 15, 2025 $1.23 $1.19 $0.04 219,956.0 +0.83%
Jul 14, 2025 $1.25 $1.17 $0.0798 549,059.0 -1.64%
Jul 11, 2025 $1.25 $1.18 $0.07 769,282.0 +2.52%
Jul 10, 2025 $1.20 $1.14 $0.06 341,132.0 +0.00%
Jul 09, 2025 $1.21 $1.16 $0.05 281,691.0 +0.85%
Jul 08, 2025 $1.23 $1.14 $0.09 1,134,001.0 -4.84%
Jul 07, 2025 $1.24 $1.14 $0.10 1,470,793.0 +4.20%
Jul 03, 2025 $1.20 $1.16 $0.04 302,801.0 +0.85%

Guardforce Ai Co Ltd Stock (GFAI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Guardforce Ai Co Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GFAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Guardforce Ai Co Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Guardforce Ai Co Ltd Stock (GFAI) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $1.15 $1.08 $0.07 359,858.0 +0.00%
Jul, 2025 $1.50 $1.08 $0.42 14,865,706.0 -3.48%
Jun, 2025 $1.24 $1.04 $0.20 6,051,279.0 +0.00%
May, 2025 $1.33 $0.99 $0.34 7,427,564.0 +8.49%
Apr, 2025 $1.17 $0.76 $0.41 5,585,894.0 +6.89%
Mar, 2025 $1.25 $0.95 $0.30 7,285,221.0 -13.77%
Feb, 2025 $1.73 $1.12 $0.61 20,945,477.0 -26.75%
Jan, 2025 $3.88 $1.37 $2.51 132,364,651.0 +9.79%

Guardforce Ai Co Ltd Stock (GFAI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.90 $0.9424 $0.9576 48,308,899.0 +20.00%
Nov, 2024 $1.38 $1.00 $0.38 6,852,833.0 +23.81%
Oct, 2024 $1.26 $1.03 $0.23 5,110,609.0 -14.63%
Sep, 2024 $1.30 $1.03 $0.27 5,138,224.0 -0.81%
Aug, 2024 $1.99 $1.21 $0.78 8,502,516.0 -37.37%
Jul, 2024 $2.60 $1.89 $0.71 4,087,176.0 -10.00%
Jun, 2024 $2.71 $2.12 $0.5899 1,498,758.0 -16.67%
May, 2024 $3.40 $2.59 $0.815 2,660,597.0 -8.01%
Apr, 2024 $4.20 $2.61 $1.59 4,300,434.0 -21.80%
Mar, 2024 $4.30 $3.17 $1.13 11,396,000.0 +2.80%
Feb, 2024 $3.94 $2.27 $1.67 12,569,730.0 +46.91%
Jan, 2024 $3.39 $2.04 $1.35 4,010,910.0 -26.81%

Guardforce Ai Co Ltd Stock (GFAI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.05 $3.08 $0.971 2,484,244.0 -12.40%
Nov, 2023 $4.07 $3.07 $1.00 3,530,592.0 +15.20%
Oct, 2023 $4.76 $3.06 $1.70 4,162,432.0 -28.63%
Sep, 2023 $5.23 $4.00 $1.23 4,979,875.0 +1.77%
Aug, 2023 $6.27 $4.32 $1.95 15,015,102.0 -25.37%
Jul, 2023 $9.90 $3.98 $5.92 186,125,741.0 +20.44%
Jun, 2023 $6.49 $4.89 $1.60 23,735,413.0 -19.75%
May, 2023 $15.27 $4.61 $10.66 101,407,035.0 -59.48%
Apr, 2023 $36.90 $8.05 $28.85 137,973,852.0 +118.93%
Mar, 2023 $9.80 $3.81 $5.99 5,984,245.0 -7.45%
Feb, 2023 $23.60 $7.28 $16.32 8,856,521.6 -23.80%
Jan, 2023 $13.00 $5.48 $7.52 3,379,920.7 +97.95%
security_protection_services NL
$5.66
price down icon 8.27%
$30.23
price down icon 0.98%
$6.75
price up icon 2.97%
security_protection_services CXW
$19.61
price down icon 2.15%
security_protection_services BRC
$70.27
price down icon 0.43%
security_protection_services GEO
$25.00
price down icon 3.55%
Cap:     |  Volume (24h):